Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Seacor Smit Inc (NY: CKH )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2014 81.09 81.60 81.60 81.60 143,900 +0.59(+0.73%)
Aug 28, 2014 81.15 81.36 80.77 81.01 55,623 -0.27(-0.33%)
Aug 27, 2014 81.67 81.91 81.13 81.28 69,319 -0.41(-0.50%)
Aug 26, 2014 80.63 81.91 80.63 81.69 314,421 +1.07(+1.33%)
Aug 25, 2014 80.26 80.92 79.89 80.62 62,772 +0.75(+0.94%)
Aug 22, 2014 80.79 80.79 79.58 79.87 115,928 -0.92(-1.14%)
Aug 21, 2014 80.49 81.10 79.89 80.79 123,781 +0.17(+0.21%)
Aug 20, 2014 81.02 81.02 79.93 80.62 82,521 -0.58(-0.71%)
Aug 19, 2014 81.44 81.84 81.00 81.20 55,403 -0.18(-0.22%)
Aug 18, 2014 81.50 82.29 81.00 81.38 123,158 +0.28(+0.35%)
Aug 15, 2014 81.11 81.43 80.14 81.10 156,518 +0.63(+0.78%)
Aug 14, 2014 80.96 81.46 80.34 80.47 92,081 -0.38(-0.47%)
Aug 13, 2014 81.31 81.58 80.23 80.85 174,966 -0.17(-0.21%)
Aug 12, 2014 80.95 81.60 80.65 81.02 185,323 -0.18(-0.22%)
Aug 11, 2014 80.62 81.45 80.62 81.20 139,680 +0.76(+0.94%)
Aug 08, 2014 79.28 80.99 79.19 80.44 198,251 +1.23(+1.55%)
Aug 07, 2014 79.35 79.78 78.81 79.21 193,167 +0.22(+0.28%)
Aug 06, 2014 78.86 80.01 78.28 78.99 211,000 -0.14(-0.18%)
Aug 05, 2014 78.89 79.51 78.44 79.13 207,899 -0.13(-0.16%)
Aug 04, 2014 77.12 79.70 76.57 79.26 290,353 +2.51(+3.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.